Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-20)Premium Content

Catamaran Corporation (CTRX)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 140816C00025000 C 08/16/14 25.0 19.50 20.10
CTRX 140816C00027500 C 08/16/14 27.5 17.00 17.60
CTRX 140816C00030000 C 08/16/14 30.0 14.50 15.10
CTRX 140816C00032500 C 08/16/14 32.5 12.00 12.60
CTRX 140816C00035000 C 08/16/14 35.0 9.50 10.00
CTRX 140816C00037500 C 08/16/14 37.5 6.90 7.60
CTRX 140816C00040000 C 08/16/14 40.0 4.60 5.20
CTRX 140816C00042500 C 08/16/14 42.5 2.85 3.10
CTRX 140816C00045000 C 08/16/14 45.0 1.35 1.55
CTRX 140816C00047500 C 08/16/14 47.5 0.45 0.60
CTRX 140816C00050000 C 08/16/14 50.0 0.10 0.25
CTRX 140816C00052500 C 08/16/14 52.5 0.00 0.10
CTRX 140816C00055000 C 08/16/14 55.0 0.00 0.05
CTRX 140816C00060000 C 08/16/14 60.0 0.00 0.05
CTRX 140816P00025000 P 08/16/14 25.0 0.00 0.05
CTRX 140816P00027500 P 08/16/14 27.5 0.00 0.05
CTRX 140816P00030000 P 08/16/14 30.0 0.00 0.05
CTRX 140816P00032500 P 08/16/14 32.5 0.00 0.05
CTRX 140816P00035000 P 08/16/14 35.0 0.00 0.05
CTRX 140816P00037500 P 08/16/14 37.5 0.00 0.10
CTRX 140816P00040000 P 08/16/14 40.0 0.15 0.35
CTRX 140816P00042500 P 08/16/14 42.5 0.60 0.75
CTRX 140816P00045000 P 08/16/14 45.0 1.55 1.95
CTRX 140816P00047500 P 08/16/14 47.5 3.00 3.60
CTRX 140816P00050000 P 08/16/14 50.0 5.10 5.70
CTRX 140816P00052500 P 08/16/14 52.5 7.50 8.10
CTRX 140816P00055000 P 08/16/14 55.0 10.00 10.50
CTRX 140816P00060000 P 08/16/14 60.0 14.90 15.40
CTRX 140920C00027500 C 09/20/14 27.5 16.90 17.60
CTRX 140920C00030000 C 09/20/14 30.0 14.40 15.10
CTRX 140920C00032500 C 09/20/14 32.5 11.90 12.60
CTRX 140920C00035000 C 09/20/14 35.0 9.40 10.10
CTRX 140920C00037500 C 09/20/14 37.5 7.00 7.70
CTRX 140920C00040000 C 09/20/14 40.0 5.20 5.40
CTRX 140920C00042500 C 09/20/14 42.5 3.10 3.50
CTRX 140920C00045000 C 09/20/14 45.0 1.75 1.90
CTRX 140920C00047500 C 09/20/14 47.5 0.75 0.90
CTRX 140920C00050000 C 09/20/14 50.0 0.20 0.40
CTRX 140920C00052500 C 09/20/14 52.5 0.05 0.20
CTRX 140920C00055000 C 09/20/14 55.0 0.00 0.10
CTRX 140920C00060000 C 09/20/14 60.0 0.00 0.05
CTRX 140920P00027500 P 09/20/14 27.5 0.00 0.05
CTRX 140920P00030000 P 09/20/14 30.0 0.00 0.05
CTRX 140920P00032500 P 09/20/14 32.5 0.00 0.05
CTRX 140920P00035000 P 09/20/14 35.0 0.00 0.10
CTRX 140920P00037500 P 09/20/14 37.5 0.05 0.30
CTRX 140920P00040000 P 09/20/14 40.0 0.40 0.60
CTRX 140920P00042500 P 09/20/14 42.5 0.90 1.20
CTRX 140920P00045000 P 09/20/14 45.0 1.90 2.30
CTRX 140920P00047500 P 09/20/14 47.5 3.40 3.80
CTRX 140920P00050000 P 09/20/14 50.0 5.30 6.00
CTRX 140920P00052500 P 09/20/14 52.5 7.60 8.20
CTRX 140920P00055000 P 09/20/14 55.0 10.00 10.60
CTRX 140920P00060000 P 09/20/14 60.0 14.90 15.40
CTRX 141018C00025000 C 10/18/14 25.0 19.40 20.20
CTRX 141018C00030000 C 10/18/14 30.0 14.40 15.10
CTRX 141018C00032500 C 10/18/14 32.5 11.90 12.60
CTRX 141018C00035000 C 10/18/14 35.0 9.40 10.20
CTRX 141018C00037500 C 10/18/14 37.5 7.10 7.80
CTRX 141018C00040000 C 10/18/14 40.0 4.90 5.60
CTRX 141018C00042500 C 10/18/14 42.5 3.40 3.70
CTRX 141018C00045000 C 10/18/14 45.0 2.05 2.20
CTRX 141018C00047500 C 10/18/14 47.5 1.05 1.15
CTRX 141018C00050000 C 10/18/14 50.0 0.40 0.55
CTRX 141018C00052500 C 10/18/14 52.5 0.10 0.30
CTRX 141018C00055000 C 10/18/14 55.0 0.00 0.15
CTRX 141018C00057500 C 10/18/14 57.5 0.00 0.10
CTRX 141018C00060000 C 10/18/14 60.0 0.00 0.05
CTRX 141018C00065000 C 10/18/14 65.0 0.00 0.05
CTRX 141018P00025000 P 10/18/14 25.0 0.00 0.05
CTRX 141018P00030000 P 10/18/14 30.0 0.00 0.05
CTRX 141018P00032500 P 10/18/14 32.5 0.00 0.10
CTRX 141018P00035000 P 10/18/14 35.0 0.05 0.20
CTRX 141018P00037500 P 10/18/14 37.5 0.20 0.45
CTRX 141018P00040000 P 10/18/14 40.0 0.55 0.65
CTRX 141018P00042500 P 10/18/14 42.5 1.20 1.40
CTRX 141018P00045000 P 10/18/14 45.0 2.20 2.55
CTRX 141018P00047500 P 10/18/14 47.5 3.60 4.10
CTRX 141018P00050000 P 10/18/14 50.0 5.50 6.20
CTRX 141018P00052500 P 10/18/14 52.5 7.70 8.30
CTRX 141018P00055000 P 10/18/14 55.0 10.00 10.60
CTRX 141018P00057500 P 10/18/14 57.5 12.40 13.00
CTRX 141018P00060000 P 10/18/14 60.0 14.90 15.50
CTRX 141018P00065000 P 10/18/14 65.0 19.90 20.40
CTRX 150117C00020000 C 01/17/15 20.0 24.30 25.10
CTRX 150117C00022500 C 01/17/15 22.5 21.80 22.60
CTRX 150117C00025000 C 01/17/15 25.0 19.30 20.20
CTRX 150117C00027500 C 01/17/15 27.5 16.80 17.70
CTRX 150117C00030000 C 01/17/15 30.0 14.40 15.20
CTRX 150117C00032500 C 01/17/15 32.5 12.00 12.80
CTRX 150117C00035000 C 01/17/15 35.0 9.80 10.50
CTRX 150117C00037500 C 01/17/15 37.5 7.60 8.40
CTRX 150117C00040000 C 01/17/15 40.0 6.00 6.50
CTRX 150117C00042500 C 01/17/15 42.5 4.30 4.80
CTRX 150117C00045000 C 01/17/15 45.0 3.00 3.40
CTRX 150117C00047500 C 01/17/15 47.5 2.10 2.25
CTRX 150117C00050000 C 01/17/15 50.0 1.25 1.45
CTRX 150117C00052500 C 01/17/15 52.5 0.70 0.90
CTRX 150117C00055000 C 01/17/15 55.0 0.30 0.55
CTRX 150117C00057500 C 01/17/15 57.5 0.15 0.40
CTRX 150117C00060000 C 01/17/15 60.0 0.05 0.25
CTRX 150117C00062500 C 01/17/15 62.5 0.00 0.15
CTRX 150117C00065000 C 01/17/15 65.0 0.00 0.10
CTRX 150117C00070000 C 01/17/15 70.0 0.00 0.10
CTRX 150117C00075000 C 01/17/15 75.0 0.00 0.05
CTRX 150117C00080000 C 01/17/15 80.0 0.00 0.05
CTRX 150117P00020000 P 01/17/15 20.0 0.00 0.05
CTRX 150117P00022500 P 01/17/15 22.5 0.00 0.10
CTRX 150117P00025000 P 01/17/15 25.0 0.00 0.10
CTRX 150117P00027500 P 01/17/15 27.5 0.00 0.10
CTRX 150117P00030000 P 01/17/15 30.0 0.10 0.20
CTRX 150117P00032500 P 01/17/15 32.5 0.20 0.40
CTRX 150117P00035000 P 01/17/15 35.0 0.50 0.65
CTRX 150117P00037500 P 01/17/15 37.5 0.80 1.10
CTRX 150117P00040000 P 01/17/15 40.0 1.45 1.65
CTRX 150117P00042500 P 01/17/15 42.5 2.20 2.65
CTRX 150117P00045000 P 01/17/15 45.0 3.30 3.80
CTRX 150117P00047500 P 01/17/15 47.5 4.70 5.30
CTRX 150117P00050000 P 01/17/15 50.0 6.30 7.00
CTRX 150117P00052500 P 01/17/15 52.5 8.30 9.00
CTRX 150117P00055000 P 01/17/15 55.0 10.40 11.20
CTRX 150117P00057500 P 01/17/15 57.5 12.60 13.50
CTRX 150117P00060000 P 01/17/15 60.0 15.10 15.80
CTRX 150117P00062500 P 01/17/15 62.5 17.40 18.10
CTRX 150117P00065000 P 01/17/15 65.0 19.90 20.50
CTRX 150117P00070000 P 01/17/15 70.0 24.90 25.50
CTRX 150117P00075000 P 01/17/15 75.0 29.90 30.50
CTRX 150117P00080000 P 01/17/15 80.0 34.90 35.50
CTRX 160115C00020000 C 01/15/16 20.0 24.30 26.00
CTRX 160115C00022500 C 01/15/16 22.5 21.90 23.70
CTRX 160115C00025000 C 01/15/16 25.0 19.70 21.50
CTRX 160115C00030000 C 01/15/16 30.0 15.80 16.80
CTRX 160115C00032500 C 01/15/16 32.5 13.50 14.80
CTRX 160115C00035000 C 01/15/16 35.0 11.70 13.00
CTRX 160115C00040000 C 01/15/16 40.0 8.60 9.60
CTRX 160115C00042500 C 01/15/16 42.5 7.20 8.30
CTRX 160115C00045000 C 01/15/16 45.0 6.10 7.20
CTRX 160115C00047500 C 01/15/16 47.5 4.90 6.10
CTRX 160115C00050000 C 01/15/16 50.0 4.00 5.10
CTRX 160115C00052500 C 01/15/16 52.5 3.20 4.20
CTRX 160115C00055000 C 01/15/16 55.0 2.55 3.50
CTRX 160115C00057500 C 01/15/16 57.5 2.05 2.90
CTRX 160115C00060000 C 01/15/16 60.0 1.55 2.25
CTRX 160115C00062500 C 01/15/16 62.5 1.15 1.85
CTRX 160115C00065000 C 01/15/16 65.0 0.90 1.55
CTRX 160115C00070000 C 01/15/16 70.0 0.60 1.10
CTRX 160115P00020000 P 01/15/16 20.0 0.05 0.25
CTRX 160115P00022500 P 01/15/16 22.5 0.15 0.45
CTRX 160115P00025000 P 01/15/16 25.0 0.30 0.70
CTRX 160115P00030000 P 01/15/16 30.0 1.00 1.50
CTRX 160115P00032500 P 01/15/16 32.5 1.55 2.05
CTRX 160115P00035000 P 01/15/16 35.0 2.05 2.80
CTRX 160115P00040000 P 01/15/16 40.0 4.00 4.60
CTRX 160115P00042500 P 01/15/16 42.5 5.00 5.70
CTRX 160115P00045000 P 01/15/16 45.0 6.20 7.10
CTRX 160115P00047500 P 01/15/16 47.5 7.60 8.50
CTRX 160115P00050000 P 01/15/16 50.0 9.10 10.10
CTRX 160115P00052500 P 01/15/16 52.5 10.70 11.90
CTRX 160115P00055000 P 01/15/16 55.0 12.50 13.70
CTRX 160115P00057500 P 01/15/16 57.5 14.40 15.60
CTRX 160115P00060000 P 01/15/16 60.0 16.50 17.60
CTRX 160115P00062500 P 01/15/16 62.5 18.60 19.70
CTRX 160115P00065000 P 01/15/16 65.0 20.80 21.90
CTRX 160115P00070000 P 01/15/16 70.0 25.00 26.40

OPRA data is delayed 15 minutes.